| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 14.77 | 14.8 | 14.47 | 14.66 | 14.66 | -0.1 (-0.68%) | 11,489,329 |
| 15 Oct 2021 | CNY | 14.89 | 15.03 | 14.71 | 14.76 | 14.76 | -0.12 (-0.81%) | 8,839,843 |
| 14 Oct 2021 | CNY | 15.27 | 15.29 | 14.75 | 14.88 | 14.88 | -0.41 (-2.68%) | 15,432,222 |
| 13 Oct 2021 | CNY | 15.18 | 15.58 | 15.11 | 15.29 | 15.29 | +0.05 (+0.33%) | 10,116,536 |
| 12 Oct 2021 | CNY | 15.5 | 15.58 | 15.06 | 15.24 | 15.24 | -0.23 (-1.49%) | 9,275,691 |
| 11 Oct 2021 | CNY | 15.19 | 15.63 | 15.19 | 15.47 | 15.47 | +0.16 (+1.05%) | 11,269,759 |
| 8 Oct 2021 | CNY | 14.99 | 15.47 | 14.94 | 15.31 | 15.31 | +0.49 (+3.31%) | 13,283,553 |
| 30 Sep 2021 | CNY | 14.69 | 14.86 | 14.62 | 14.82 | 14.82 | +0.17 (+1.16%) | 8,378,585 |
| 29 Sep 2021 | CNY | 14.99 | 14.99 | 14.65 | 14.65 | 14.65 | -0.421 (-2.80%) | 10,894,570 |
| 29 Sep 2021 |
|
|||||||
| 28 Sep 2021 | CNY | 15.5643 | 15.5714 | 14.75 | 15.0714 | 15.0714 | -0.464 (-2.99%) | 26,769,141 |
| 27 Sep 2021 | CNY | 15.7786 | 15.9286 | 15.4143 | 15.5357 | 15.5357 | -0.179 (-1.14%) | 15,568,761 |
| 24 Sep 2021 | CNY | 15.7143 | 15.8071 | 15.5286 | 15.7143 | 15.7143 | +0.057 (+0.37%) | 14,496,643 |
| 23 Sep 2021 | CNY | 15.6071 | 15.9786 | 15.3857 | 15.6571 | 15.6571 | +0.114 (+0.73%) | 27,742,556 |
| 22 Sep 2021 | CNY | 15.7857 | 16.05 | 15.2643 | 15.5429 | 15.5429 | -0.414 (-2.60%) | 27,789,556 |
| 17 Sep 2021 | CNY | 16.3357 | 16.6286 | 15.7929 | 15.9571 | 15.9571 | -0.543 (-3.29%) | 31,566,333 |
| 16 Sep 2021 | CNY | 18.1786 | 18.1786 | 16.4929 | 16.5 | 16.5 | -1.821 (-9.94%) | 46,866,904 |
| 15 Sep 2021 | CNY | 18.0571 | 18.5929 | 17.6286 | 18.3214 | 18.3214 | +0.264 (+1.46%) | 10,478,486 |
| 14 Sep 2021 | CNY | 18.75 | 18.85 | 17.9214 | 18.0571 | 18.0571 | -0.679 (-3.62%) | 18,235,474 |
| 13 Sep 2021 | CNY | 20.0071 | 20.0071 | 18.4714 | 18.7357 | 18.7357 | -1.279 (-6.39%) | 20,287,304 |
| 10 Sep 2021 | CNY | 20.1429 | 20.3286 | 19.7143 | 20.0143 | 20.0143 | -0.129 (-0.64%) | 13,918,266 |
| 9 Sep 2021 | CNY | 19.2071 | 20.2286 | 19.0357 | 20.1429 | 20.1429 | +0.8 (+4.14%) | 17,051,308 |
| 8 Sep 2021 | CNY | 19.2 | 19.7429 | 18.9286 | 19.3429 | 19.3429 | +0.029 (+0.15%) | 11,179,588 |
| 7 Sep 2021 | CNY | 19.4143 | 19.4143 | 19.0357 | 19.3143 | 19.3143 | -0.214 (-1.10%) | 11,591,860 |
| 6 Sep 2021 | CNY | 18.3571 | 19.5571 | 18.0714 | 19.5286 | 19.5286 | +0.9 (+4.83%) | 14,937,896 |
| 3 Sep 2021 | CNY | 19.2286 | 19.2357 | 18.4357 | 18.6286 | 18.6286 | -0.807 (-4.15%) | 14,988,520 |
| 2 Sep 2021 | CNY | 19.9143 | 19.9143 | 19.1786 | 19.4357 | 19.4357 | -0.264 (-1.34%) | 16,557,451 |
| 1 Sep 2021 | CNY | 17.8714 | 19.7 | 17.5071 | 19.7 | 19.7 | +1.793 (+10.01%) | 22,182,956 |
| 31 Aug 2021 | CNY | 17.5857 | 18.0857 | 17.5 | 17.9071 | 17.9071 | +0.057 (+0.32%) | 6,964,442 |
| 30 Aug 2021 | CNY | 19.0786 | 19.1071 | 17.6786 | 17.85 | 17.85 | -0.793 (-4.25%) | 12,754,806 |
| 27 Aug 2021 | CNY | 18.2 | 18.9857 | 18.1357 | 18.6429 | 18.6429 | +0.443 (+2.43%) | 8,086,205 |
